Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Floating Rate Income Strategies Fd, Inc. (NY: FRA )

13.12 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2008 5.680 5.683 5.638 5.657 154,503 +0.00(+0.00%)
Jun 27, 2008 5.672 5.698 5.657 5.657 90,662 -0.04(-0.77%)
Jun 26, 2008 5.747 5.762 5.695 5.701 115,727 -0.06(-1.01%)
Jun 25, 2008 5.762 5.804 5.759 5.759 94,130 +0.01(+0.13%)
Jun 24, 2008 5.793 5.811 5.732 5.751 164,675 -0.07(-1.23%)
Jun 23, 2008 5.838 5.860 5.811 5.823 80,748 -0.02(-0.32%)
Jun 20, 2008 5.838 5.856 5.826 5.841 109,535 -0.00(-0.06%)
Jun 19, 2008 5.845 5.887 5.841 5.845 166,302 -0.03(-0.45%)
Jun 18, 2008 5.890 5.905 5.845 5.872 116,332 -0.02(-0.38%)
Jun 17, 2008 5.826 5.894 5.823 5.894 122,649 +0.06(+1.10%)
Jun 16, 2008 5.793 5.834 5.789 5.830 137,011 +0.02(+0.32%)
Jun 13, 2008 5.826 5.830 5.793 5.811 167,665 -0.01(-0.19%)
Jun 12, 2008 5.789 5.834 5.789 5.823 176,156 -0.03(-0.58%)
Jun 11, 2008 5.883 5.913 5.857 5.857 130,766 -0.03(-0.58%)
Jun 10, 2008 5.920 5.939 5.890 5.890 201,813 -0.04(-0.64%)
Jun 09, 2008 5.962 5.981 5.928 5.928 227,015 -0.03(-0.51%)
Jun 06, 2008 6.003 6.015 5.958 5.958 290,367 -0.06(-0.94%)
Jun 05, 2008 6.018 6.050 6.000 6.015 347,936 -0.01(-0.19%)
Jun 04, 2008 5.977 6.026 5.977 6.026 95,479 +0.04(+0.69%)
Jun 03, 2008 6.022 6.045 5.977 5.985 147,103 -0.04(-0.63%)
Jun 02, 2008 6.003 6.022 5.985 6.022 112,992 +0.03(+0.44%)
May 30, 2008 5.970 6.007 5.951 5.996 173,102 +0.03(+0.57%)
May 29, 2008 5.996 6.007 5.954 5.962 245,880 -0.00(-0.06%)
May 28, 2008 5.985 5.992 5.954 5.966 150,881 -0.02(-0.31%)
May 27, 2008 5.981 6.041 5.977 5.985 178,224 -0.02(-0.25%)
May 26, 2008 5.985 6.000 5.943 6.000 0 +0.00(+0.00%)
May 23, 2008 5.985 6.000 5.943 6.000 100,845 +0.01(+0.22%)
May 22, 2008 6.000 6.022 5.970 5.986 260,260 -0.04(-0.59%)
May 21, 2008 5.939 6.022 5.939 6.022 216,342 +0.08(+1.27%)
May 20, 2008 5.981 6.014 5.936 5.947 208,822 -0.07(-1.11%)
May 19, 2008 6.018 6.037 6.000 6.014 143,335 +0.01(+0.18%)
May 16, 2008 5.973 6.015 5.973 6.003 130,994 +0.02(+0.25%)
May 15, 2008 5.973 6.015 5.970 5.988 186,816 +0.00(+0.00%)
May 14, 2008 6.011 6.030 5.970 5.988 488,362 -0.02(-0.31%)
May 13, 2008 5.943 6.007 5.943 6.007 109,979 -0.01(-0.13%)
May 12, 2008 6.045 6.056 6.015 6.015 155,111 -0.02(-0.37%)
May 09, 2008 6.000 6.041 6.000 6.037 147,671 +0.01(+0.12%)
May 08, 2008 6.007 6.045 5.996 6.030 122,283 +0.03(+0.50%)
May 07, 2008 5.988 6.015 5.973 6.000 113,221 +0.02(+0.38%)
May 06, 2008 5.943 5.996 5.943 5.977 205,957 +0.01(+0.13%)
May 05, 2008 5.954 6.003 5.954 5.970 161,563 +0.02(+0.25%)
May 02, 2008 5.951 5.996 5.936 5.954 182,754 +0.02(+0.38%)
May 01, 2008 5.905 5.966 5.898 5.932 225,576 +0.02(+0.32%)
Apr 30, 2008 5.928 5.954 5.894 5.913 215,155 -0.02(-0.32%)
Apr 29, 2008 5.985 5.985 5.909 5.932 226,067 -0.02(-0.38%)
Apr 28, 2008 5.905 5.981 5.894 5.954 318,440 +0.07(+1.15%)
Apr 25, 2008 5.875 5.913 5.875 5.887 119,856 +0.02(+0.39%)
Apr 24, 2008 5.853 5.883 5.845 5.864 112,599 +0.02(+0.26%)
Apr 23, 2008 5.838 5.864 5.800 5.849 187,161 +0.03(+0.58%)
Apr 22, 2008 5.785 5.830 5.785 5.815 160,636 +0.03(+0.46%)
Apr 21, 2008 5.789 5.789 5.755 5.788 122,766 +0.04(+0.71%)
Apr 18, 2008 5.762 5.800 5.747 5.747 252,393 +0.01(+0.13%)
Apr 17, 2008 5.661 5.751 5.661 5.740 183,542 +0.04(+0.66%)
Apr 16, 2008 5.627 5.717 5.627 5.702 164,043 +0.08(+1.34%)
Apr 15, 2008 5.638 5.642 5.593 5.627 502,397 -0.00(-0.07%)
Apr 14, 2008 5.713 5.713 5.623 5.631 309,192 -0.06(-0.99%)
Apr 11, 2008 5.627 5.687 5.623 5.687 114,702 -0.03(-0.46%)
Apr 10, 2008 5.740 5.740 5.672 5.713 172,824 +0.01(+0.20%)
Apr 09, 2008 5.683 5.751 5.676 5.702 369,825 +0.00(+0.07%)
Apr 08, 2008 5.680 5.728 5.672 5.698 218,519 +0.03(+0.53%)
Apr 07, 2008 5.706 5.747 5.653 5.668 328,408 +0.00(+0.00%)
Apr 04, 2008 5.631 5.702 5.631 5.668 165,150 +0.02(+0.27%)
Apr 03, 2008 5.582 5.672 5.582 5.653 582,009 +0.05(+0.81%)
Apr 02, 2008 5.525 5.646 5.521 5.608 1,192,615 +0.05(+0.95%)
Apr 01, 2008 5.420 5.649 5.420 5.555 937,800 +0.15(+2.72%)
Mar 31, 2008 5.303 5.416 5.303 5.408 465,315 +0.11(+2.13%)
Mar 28, 2008 5.382 5.412 5.277 5.295 400,333 -0.08(-1.54%)
Mar 27, 2008 5.341 5.401 5.325 5.378 236,749 +0.04(+0.71%)
Mar 26, 2008 5.363 5.363 5.325 5.341 487,218 -0.02(-0.42%)
Mar 25, 2008 5.382 5.405 5.325 5.363 388,568 -0.00(-0.07%)
Mar 24, 2008 5.344 5.431 5.344 5.367 370,128 +0.02(+0.28%)
Mar 21, 2008 5.277 5.367 5.273 5.352 111,516 +0.00(+0.00%)
Mar 20, 2008 5.277 5.367 5.273 5.352 111,516 +0.06(+1.07%)
Mar 19, 2008 5.303 5.348 5.280 5.295 285,694 -0.00(-0.07%)
Mar 18, 2008 5.231 5.371 5.231 5.299 221,283 +0.08(+1.52%)
Mar 17, 2008 5.197 5.235 5.141 5.220 429,402 -0.05(-1.00%)
Mar 14, 2008 5.348 5.348 5.246 5.273 146,697 -0.08(-1.55%)
Mar 13, 2008 5.333 5.374 5.303 5.356 160,759 -0.02(-0.28%)
Mar 12, 2008 5.423 5.431 5.371 5.371 184,798 -0.09(-1.59%)
Mar 11, 2008 5.438 5.472 5.420 5.457 350,791 +0.06(+1.05%)
Mar 10, 2008 5.491 5.506 5.386 5.401 400,662 -0.13(-2.32%)
Mar 07, 2008 5.457 5.555 5.457 5.529 166,478 -0.00(-0.07%)
Mar 06, 2008 5.593 5.657 5.518 5.533 157,716 -0.11(-1.94%)
Mar 05, 2008 5.668 5.706 5.634 5.642 187,984 -0.02(-0.33%)
Mar 04, 2008 5.356 5.698 5.356 5.661 182,563 -0.03(-0.53%)
Mar 03, 2008 5.642 5.698 5.619 5.691 216,129 +0.05(+0.80%)
Feb 29, 2008 5.683 5.698 5.623 5.646 187,188 -0.07(-1.19%)
Feb 28, 2008 5.732 5.759 5.702 5.713 213,739 -0.04(-0.72%)
Feb 27, 2008 5.777 5.804 5.698 5.755 282,508 -0.01(-0.13%)
Feb 26, 2008 5.638 5.774 5.623 5.762 278,321 +0.08(+1.39%)
Feb 25, 2008 5.627 5.695 5.627 5.683 430,931 +0.05(+0.94%)
Feb 22, 2008 5.514 5.642 5.514 5.631 149,535 +0.12(+2.12%)
Feb 21, 2008 5.423 5.521 5.423 5.514 285,960 +0.05(+0.90%)
Feb 20, 2008 5.423 5.469 5.416 5.465 289,677 +0.00(+0.00%)
Feb 19, 2008 5.337 5.476 5.337 5.465 273,998 +0.12(+2.33%)
Feb 18, 2008 5.318 5.363 5.284 5.341 0 +0.00(+0.00%)
Feb 15, 2008 5.318 5.363 5.284 5.341 378,094 -0.01(-0.21%)
Feb 14, 2008 5.484 5.484 5.341 5.352 601,782 -0.13(-2.40%)
Feb 13, 2008 5.506 5.567 5.470 5.484 449,252 -0.09(-1.69%)
Feb 12, 2008 5.536 5.589 5.536 5.578 382,076 -0.02(-0.27%)
Feb 11, 2008 5.691 5.691 5.582 5.593 300,568 -0.13(-2.24%)
Feb 08, 2008 5.664 5.732 5.661 5.721 339,859 +0.02(+0.40%)
Feb 07, 2008 5.725 5.744 5.649 5.698 497,708 -0.05(-0.92%)
Feb 06, 2008 5.777 5.793 5.736 5.751 176,833 -0.04(-0.75%)
Feb 05, 2008 5.834 5.834 5.762 5.794 144,440 -0.05(-0.93%)
Feb 04, 2008 5.868 5.879 5.841 5.849 104,613 -0.06(-0.96%)
Feb 01, 2008 5.875 5.909 5.853 5.905 170,378 +0.01(+0.13%)
Jan 31, 2008 5.872 5.921 5.849 5.898 143,112 +0.00(+0.06%)
Jan 30, 2008 5.894 5.926 5.868 5.894 232,857 +0.00(+0.00%)
Jan 29, 2008 5.954 5.977 5.834 5.894 275,605 -0.03(-0.51%)
Jan 28, 2008 5.849 5.928 5.841 5.924 269,498 +0.05(+0.83%)
Jan 25, 2008 5.879 5.913 5.857 5.875 204,712 +0.01(+0.13%)
Jan 24, 2008 5.785 5.873 5.747 5.868 251,437 +0.08(+1.37%)
Jan 23, 2008 5.845 5.845 5.702 5.789 422,820 -0.05(-0.90%)
Jan 22, 2008 6.026 6.026 5.766 5.841 506,425 -0.05(-0.83%)
Jan 21, 2008 5.898 5.966 5.853 5.890 0 +0.00(+0.00%)
Jan 18, 2008 5.898 5.966 5.853 5.890 227,546 -0.03(-0.57%)
Jan 17, 2008 6.067 6.067 5.914 5.924 233,388 -0.12(-2.05%)
Jan 16, 2008 6.064 6.098 6.045 6.049 128,775 -0.02(-0.31%)
Jan 15, 2008 6.086 6.101 6.045 6.067 86,265 -0.04(-0.62%)
Jan 14, 2008 6.067 6.124 6.067 6.105 152,140 +0.02(+0.25%)
Jan 11, 2008 6.150 6.150 6.085 6.090 205,508 -0.01(-0.12%)
Jan 10, 2008 6.049 6.098 6.049 6.098 136,740 +0.01(+0.19%)
Jan 09, 2008 6.135 6.135 6.071 6.086 184,533 -0.02(-0.25%)
Jan 08, 2008 6.094 6.128 6.094 6.101 326,053 +0.02(+0.31%)
Jan 07, 2008 6.109 6.109 6.072 6.083 101,692 -0.03(-0.43%)
Jan 04, 2008 6.139 6.158 6.067 6.109 190,109 -0.05(-0.80%)
Jan 03, 2008 6.067 6.167 6.067 6.158 181,081 +0.08(+1.27%)
Jan 02, 2008 6.011 6.086 5.988 6.081 157,450 +0.06(+1.03%)
Jan 01, 2008 5.973 6.067 5.973 6.018 545,830 +0.00(+0.00%)
Dec 31, 2007 5.973 6.067 5.973 6.018 545,830 +0.01(+0.19%)
Dec 28, 2007 6.007 6.056 5.935 6.007 644,575 +0.04(+0.63%)
Dec 27, 2007 5.985 6.015 5.966 5.970 309,856 -0.06(-1.06%)
Dec 26, 2007 6.022 6.041 5.985 6.034 466,510 +0.03(+0.44%)
Dec 24, 2007 5.913 6.041 5.913 6.007 216,395 +0.09(+1.59%)
Dec 21, 2007 6.060 6.060 5.913 5.913 275,886 -0.06(-0.95%)
Dec 20, 2007 5.883 5.977 5.879 5.970 258,877 +0.08(+1.34%)
Dec 19, 2007 5.951 5.996 5.890 5.890 329,239 -0.08(-1.39%)
Dec 18, 2007 6.030 6.086 5.973 5.973 170,991 -0.05(-0.75%)
Dec 17, 2007 6.007 6.045 5.996 6.018 193,826 +0.01(+0.13%)
Dec 14, 2007 6.007 6.086 5.988 6.011 221,174 -0.04(-0.62%)
Dec 13, 2007 6.071 6.090 6.003 6.049 250,912 -0.08(-1.23%)
Dec 12, 2007 6.218 6.218 6.075 6.124 236,574 +0.01(+0.12%)
Dec 11, 2007 6.105 6.158 6.086 6.116 270,825 -0.06(-0.92%)
Dec 10, 2007 6.203 6.203 6.135 6.173 189,312 -0.03(-0.49%)
Dec 07, 2007 6.222 6.237 6.173 6.203 270,029 -0.01(-0.12%)
Dec 06, 2007 6.158 6.211 6.124 6.211 185,329 +0.05(+0.86%)
Dec 05, 2007 6.169 6.199 6.105 6.158 195,153 +0.00(+0.00%)
Dec 04, 2007 6.154 6.226 6.116 6.158 168,073 -0.09(-1.39%)
Dec 03, 2007 6.139 6.244 6.139 6.244 210,025 +0.04(+0.67%)
Nov 30, 2007 6.154 6.207 6.079 6.203 317,556 +0.08(+1.23%)
Nov 29, 2007 6.124 6.158 6.086 6.128 188,250 -0.02(-0.25%)
Nov 28, 2007 6.083 6.192 6.083 6.143 367,738 +0.03(+0.55%)
Nov 27, 2007 6.689 6.689 6.049 6.109 330,832 +0.02(+0.37%)
Nov 26, 2007 6.000 6.086 6.000 6.086 204,977 +0.04(+0.62%)
Nov 23, 2007 6.022 6.071 5.951 6.049 141,254 +0.03(+0.50%)
Nov 21, 2007 5.985 6.018 5.921 6.018 138,599 +0.05(+0.82%)
Nov 20, 2007 5.924 6.018 5.924 5.970 515,896 +0.00(+0.06%)
Nov 19, 2007 5.954 5.977 5.917 5.966 150,281 -0.05(-0.75%)
Nov 16, 2007 6.060 6.083 5.981 6.011 151,346 -0.06(-0.99%)
Nov 15, 2007 6.007 6.086 5.985 6.071 235,246 +0.03(+0.56%)
Nov 14, 2007 6.064 6.113 6.037 6.037 273,746 -0.03(-0.56%)
Nov 13, 2007 6.120 6.211 6.037 6.071 161,964 -0.07(-1.10%)
Nov 12, 2007 6.090 6.147 6.064 6.139 169,133 +0.02(+0.25%)
Nov 09, 2007 6.120 6.165 6.094 6.124 93,195 -0.06(-0.97%)
Nov 08, 2007 6.056 6.184 6.056 6.184 362,428 +0.05(+0.86%)
Nov 07, 2007 6.275 6.275 6.131 6.131 523,330 -0.17(-2.75%)
Nov 06, 2007 6.327 6.327 6.271 6.305 200,464 -0.00(-0.06%)
Nov 05, 2007 6.308 6.327 6.275 6.308 260,205 -0.02(-0.30%)
Nov 02, 2007 6.369 6.403 6.308 6.327 197,809 -0.06(-0.94%)
Nov 01, 2007 6.433 6.433 6.369 6.388 153,998 +0.02(+0.35%)
Oct 31, 2007 6.369 6.395 6.365 6.365 96,647 -0.03(-0.47%)
Oct 30, 2007 6.421 6.421 6.369 6.395 136,474 -0.04(-0.64%)
Oct 29, 2007 6.403 6.437 6.365 6.437 231,263 +0.05(+0.77%)
Oct 26, 2007 6.316 6.406 6.316 6.388 242,415 +0.04(+0.59%)
Oct 25, 2007 6.361 6.380 6.335 6.350 107,268 -0.03(-0.41%)
Oct 24, 2007 6.373 6.403 6.365 6.376 160,636 -0.02(-0.24%)
Oct 23, 2007 6.440 6.440 6.369 6.391 279,853 -0.00(-0.06%)
Oct 22, 2007 6.414 6.421 6.350 6.395 244,008 -0.05(-0.76%)
Oct 19, 2007 6.482 6.493 6.406 6.444 130,368 -0.04(-0.58%)
Oct 18, 2007 6.482 6.518 6.448 6.482 154,264 -0.04(-0.58%)
Oct 17, 2007 6.527 6.655 6.504 6.519 264,984 +0.04(+0.58%)
Oct 16, 2007 6.523 6.523 6.459 6.482 210,553 -0.05(-0.75%)
Oct 15, 2007 6.546 6.546 6.512 6.531 201,526 -0.02(-0.23%)
Oct 12, 2007 6.527 6.546 6.516 6.546 91,337 +0.02(+0.35%)
Oct 11, 2007 6.523 6.523 6.467 6.523 259,939 -0.01(-0.17%)
Oct 10, 2007 6.565 6.565 6.516 6.534 115,499 -0.00(-0.06%)
Oct 09, 2007 6.519 6.553 6.519 6.538 90,009 +0.02(+0.35%)
Oct 08, 2007 6.527 6.534 6.516 6.516 80,451 +0.00(+0.00%)
Oct 05, 2007 6.553 6.561 6.516 6.516 369,332 -0.02(-0.35%)
Oct 04, 2007 6.538 6.557 6.527 6.538 140,988 -0.02(-0.23%)
Oct 03, 2007 6.527 6.557 6.497 6.553 280,118 +0.03(+0.46%)
Oct 02, 2007 6.512 6.534 6.489 6.523 250,381 +0.03(+0.41%)
Oct 01, 2007 6.429 6.501 6.429 6.497 180,285 +0.07(+1.05%)
Sep 28, 2007 6.421 6.467 6.421 6.429 190,520 -0.01(-0.12%)
Sep 27, 2007 6.440 6.459 6.414 6.437 320,742 +0.01(+0.12%)
Sep 26, 2007 6.437 6.501 6.414 6.429 263,125 +0.01(+0.18%)
Sep 25, 2007 6.399 6.429 6.395 6.418 319,680 +0.02(+0.24%)
Sep 24, 2007 6.399 6.418 6.388 6.403 478,193 +0.01(+0.12%)
Sep 21, 2007 6.384 6.395 6.376 6.395 138,068 +0.01(+0.12%)
Sep 20, 2007 6.391 6.406 6.380 6.388 155,854 -0.03(-0.41%)
Sep 19, 2007 6.365 6.414 6.365 6.414 161,167 +0.05(+0.83%)
Sep 18, 2007 6.297 6.361 6.271 6.361 177,098 +0.08(+1.32%)
Sep 17, 2007 6.305 6.327 6.256 6.278 280,384 -0.03(-0.54%)
Sep 14, 2007 6.376 6.380 6.293 6.312 196,481 -0.08(-1.24%)
Sep 13, 2007 6.388 6.403 6.361 6.391 108,861 +0.03(+0.53%)
Sep 12, 2007 6.418 6.418 6.357 6.357 148,954 -0.08(-1.23%)
Sep 11, 2007 6.440 6.448 6.406 6.437 212,146 +0.00(+0.00%)
Sep 10, 2007 6.448 6.448 6.406 6.437 160,371 +0.01(+0.12%)
Sep 07, 2007 6.433 6.444 6.403 6.429 308,263 -0.03(-0.52%)
Sep 06, 2007 6.365 6.470 6.357 6.463 1,019,844 +0.12(+1.90%)
Sep 05, 2007 6.320 6.354 6.312 6.342 115,233 +0.01(+0.12%)
Sep 04, 2007 6.290 6.361 6.282 6.335 438,366 +0.05(+0.72%)
Aug 31, 2007 6.305 6.316 6.263 6.290 147,892 +0.03(+0.48%)
Aug 30, 2007 6.327 6.335 6.260 6.260 184,533 -0.07(-1.07%)
Aug 29, 2007 6.346 6.376 6.308 6.327 134,616 +0.02(+0.30%)
Aug 28, 2007 6.376 6.388 6.297 6.308 146,830 -0.06(-0.95%)
Aug 27, 2007 6.399 6.429 6.305 6.369 174,709 -0.01(-0.12%)
Aug 24, 2007 6.380 6.437 6.350 6.376 202,057 +0.00(+0.06%)
Aug 23, 2007 6.418 6.425 6.335 6.373 146,564 -0.00(-0.06%)
Aug 22, 2007 6.350 6.384 6.293 6.376 173,647 +0.05(+0.71%)
Aug 21, 2007 6.241 6.331 6.203 6.331 111,516 +0.06(+1.02%)
Aug 20, 2007 6.226 6.267 6.109 6.267 470,493 +0.03(+0.54%)
Aug 17, 2007 6.018 6.241 5.954 6.233 368,800 +0.34(+5.75%)
Aug 16, 2007 5.894 5.928 5.318 5.894 1,322,267 -0.11(-1.88%)
Aug 15, 2007 6.113 6.113 5.875 6.007 518,817 -0.20(-3.22%)
Aug 14, 2007 6.290 6.301 6.177 6.207 427,214 -0.09(-1.49%)
Aug 13, 2007 6.282 6.324 6.282 6.301 173,381 -0.05(-0.83%)
Aug 10, 2007 6.403 6.437 6.260 6.354 399,069 -0.09(-1.46%)
Aug 09, 2007 6.508 6.508 6.403 6.448 170,195 -0.08(-1.27%)
Aug 08, 2007 6.384 6.583 6.384 6.531 171,522 +0.13(+2.06%)
Aug 07, 2007 6.308 6.399 6.256 6.399 277,198 +0.07(+1.13%)
Aug 06, 2007 6.429 6.429 6.256 6.327 419,514 -0.11(-1.75%)
Aug 03, 2007 6.470 6.550 6.425 6.440 172,054 -0.11(-1.67%)
Aug 02, 2007 6.617 6.617 6.512 6.550 121,340 +0.01(+0.12%)
Aug 01, 2007 6.681 6.681 6.508 6.542 250,115 -0.14(-2.14%)
Jul 31, 2007 6.727 6.727 6.655 6.685 195,419 +0.04(+0.57%)
Jul 30, 2007 6.583 6.647 6.519 6.647 134,350 +0.03(+0.51%)
Jul 27, 2007 6.632 6.681 6.565 6.614 123,464 -0.03(-0.40%)
Jul 26, 2007 6.595 6.647 6.440 6.640 403,052 +0.00(+0.00%)
Jul 25, 2007 6.666 6.693 6.598 6.640 368,535 -0.05(-0.79%)
Jul 24, 2007 6.727 6.776 6.629 6.693 341,187 -0.07(-1.00%)
Jul 23, 2007 6.678 6.760 6.678 6.760 195,684 +0.08(+1.24%)
Jul 20, 2007 6.742 6.743 6.670 6.678 159,574 -0.06(-0.89%)
Jul 19, 2007 6.832 6.832 6.689 6.738 219,315 -0.06(-0.94%)
Jul 18, 2007 6.888 6.888 6.689 6.802 445,534 -0.05(-0.66%)
Jul 17, 2007 6.998 6.998 6.836 6.847 315,963 -0.12(-1.78%)
Jul 16, 2007 7.028 7.126 6.956 6.971 184,267 -0.02(-0.32%)
Jul 13, 2007 7.054 7.054 6.990 6.994 96,116 -0.02(-0.27%)
Jul 12, 2007 6.964 7.081 6.964 7.013 151,078 -0.08(-1.17%)
Jul 11, 2007 7.137 7.160 7.092 7.096 155,857 -0.04(-0.58%)
Jul 10, 2007 7.137 7.178 7.118 7.137 142,050 -0.03(-0.47%)
Jul 09, 2007 7.194 7.197 7.167 7.171 106,737 -0.02(-0.21%)
Jul 06, 2007 7.190 7.190 7.170 7.186 139,395 -0.00(-0.05%)
Jul 05, 2007 7.152 7.194 7.152 7.190 110,985 +0.03(+0.47%)
Jul 03, 2007 7.145 7.163 7.133 7.156 130,633 +0.03(+0.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.